Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 72.46 | 73.34 | 71.52 | 72.93 | 2,694,482 | +0.99(+1.38%) |
Oct 30, 2007 | 72.03 | 73.31 | 71.75 | 71.94 | 1,947,906 | -0.26(-0.36%) |
Oct 29, 2007 | 73.58 | 74.57 | 71.92 | 72.20 | 2,874,961 | -1.88(-2.54%) |
Oct 26, 2007 | 71.03 | 74.52 | 69.06 | 74.08 | 5,551,952 | +5.28(+7.67%) |
Oct 25, 2007 | 70.22 | 70.22 | 67.23 | 68.80 | 2,705,861 | -0.62(-0.89%) |
Oct 24, 2007 | 69.74 | 70.15 | 67.38 | 69.42 | 2,142,417 | -0.23(-0.32%) |
Oct 23, 2007 | 69.90 | 70.20 | 68.69 | 69.65 | 1,619,685 | -0.13(-0.18%) |
Oct 22, 2007 | 68.41 | 69.98 | 67.95 | 69.77 | 1,815,926 | +0.88(+1.28%) |
Oct 19, 2007 | 70.25 | 71.03 | 68.39 | 68.89 | 3,025,397 | -2.35(-3.29%) |
Oct 18, 2007 | 70.50 | 71.83 | 69.81 | 71.24 | 2,516,405 | +0.02(+0.03%) |
Oct 17, 2007 | 72.40 | 72.40 | 70.16 | 71.22 | 1,768,961 | -0.15(-0.21%) |
Oct 16, 2007 | 72.76 | 72.80 | 71.12 | 71.37 | 1,867,547 | -1.32(-1.81%) |
Oct 15, 2007 | 73.31 | 73.64 | 72.29 | 72.68 | 1,926,219 | -0.39(-0.53%) |
Oct 12, 2007 | 72.63 | 73.28 | 71.87 | 73.07 | 934,606 | +0.22(+0.30%) |
Oct 11, 2007 | 72.92 | 73.80 | 72.33 | 72.86 | 1,913,450 | +0.36(+0.50%) |
Oct 10, 2007 | 72.89 | 73.34 | 71.86 | 72.49 | 1,804,883 | -0.97(-1.32%) |
Oct 09, 2007 | 73.44 | 73.73 | 72.49 | 73.46 | 1,594,672 | +0.30(+0.41%) |
Oct 08, 2007 | 73.60 | 73.74 | 72.70 | 73.16 | 1,119,437 | -0.51(-0.69%) |
Oct 05, 2007 | 72.81 | 74.09 | 72.56 | 73.67 | 1,658,135 | +1.53(+2.13%) |
Oct 04, 2007 | 71.31 | 72.69 | 71.05 | 72.14 | 1,224,409 | +0.01(+0.01%) |
Oct 03, 2007 | 70.86 | 72.53 | 70.86 | 72.13 | 1,795,069 | +0.57(+0.80%) |
Oct 02, 2007 | 71.21 | 71.75 | 70.72 | 71.56 | 1,356,522 | +0.61(+0.86%) |
Oct 01, 2007 | 69.99 | 70.95 | 69.62 | 70.95 | 1,741,554 | +1.39(+2.00%) |
Sep 28, 2007 | 69.53 | 70.09 | 69.24 | 69.56 | 2,187,120 | -0.45(-0.64%) |
Sep 27, 2007 | 70.55 | 70.65 | 69.54 | 70.01 | 1,806,479 | -0.44(-0.62%) |
Sep 26, 2007 | 70.41 | 71.10 | 69.83 | 70.45 | 2,591,177 | +0.68(+0.98%) |
Sep 25, 2007 | 68.04 | 69.77 | 67.93 | 69.77 | 2,571,353 | +1.74(+2.56%) |
Sep 24, 2007 | 68.81 | 69.09 | 67.80 | 68.02 | 1,809,369 | -0.89(-1.30%) |
Sep 21, 2007 | 68.20 | 69.29 | 67.86 | 68.92 | 2,723,181 | +0.71(+1.05%) |
Sep 20, 2007 | 68.86 | 69.67 | 68.20 | 68.20 | 1,517,506 | -0.99(-1.43%) |
Sep 19, 2007 | 68.35 | 70.07 | 68.30 | 69.19 | 3,325,317 | +1.20(+1.76%) |
Sep 18, 2007 | 65.81 | 68.01 | 65.58 | 68.00 | 3,951,558 | +2.40(+3.65%) |
Sep 17, 2007 | 65.71 | 66.03 | 65.14 | 65.60 | 1,835,350 | -0.62(-0.93%) |
Sep 14, 2007 | 66.23 | 66.47 | 65.48 | 66.22 | 1,810,338 | -0.26(-0.40%) |
Sep 13, 2007 | 66.14 | 66.89 | 65.67 | 66.48 | 1,830,028 | +0.77(+1.18%) |
Sep 12, 2007 | 65.61 | 65.99 | 64.86 | 65.71 | 2,384,292 | -0.21(-0.32%) |
Sep 11, 2007 | 65.68 | 66.42 | 65.37 | 65.92 | 2,467,977 | +0.40(+0.61%) |
Sep 10, 2007 | 66.18 | 66.37 | 65.13 | 65.52 | 2,016,025 | -0.38(-0.58%) |
Sep 07, 2007 | 65.35 | 66.44 | 65.20 | 65.90 | 2,569,490 | -0.50(-0.76%) |
Sep 06, 2007 | 66.10 | 66.59 | 65.89 | 66.41 | 2,412,498 | +0.12(+0.18%) |
Sep 05, 2007 | 66.63 | 66.98 | 66.08 | 66.29 | 2,059,131 | -1.01(-1.51%) |
Sep 04, 2007 | 66.80 | 67.53 | 66.47 | 67.30 | 1,913,447 | +0.47(+0.71%) |
Aug 31, 2007 | 66.64 | 67.22 | 65.95 | 66.83 | 2,893,055 | +0.86(+1.30%) |
Aug 30, 2007 | 65.73 | 66.77 | 65.25 | 65.97 | 2,583,593 | -0.76(-1.14%) |
Aug 29, 2007 | 66.57 | 67.38 | 65.61 | 66.73 | 2,549,667 | +0.68(+1.04%) |
Aug 28, 2007 | 68.50 | 68.50 | 66.05 | 66.05 | 2,498,178 | -2.89(-4.19%) |
Aug 27, 2007 | 69.04 | 69.50 | 68.50 | 68.93 | 1,407,079 | -0.01(-0.01%) |
Aug 24, 2007 | 68.16 | 68.94 | 67.65 | 68.94 | 1,265,786 | +0.89(+1.30%) |
Aug 23, 2007 | 68.47 | 69.57 | 67.63 | 68.05 | 1,680,220 | -0.42(-0.61%) |
Aug 22, 2007 | 66.38 | 68.79 | 66.38 | 68.47 | 2,907,424 | +2.53(+3.83%) |
Aug 21, 2007 | 66.33 | 66.93 | 65.62 | 65.95 | 2,653,708 | -0.38(-0.58%) |
Aug 20, 2007 | 69.06 | 69.28 | 65.04 | 66.33 | 3,148,318 | -1.43(-2.11%) |
Aug 17, 2007 | 69.78 | 71.31 | 66.14 | 67.76 | 4,054,779 | +1.98(+3.02%) |
Aug 16, 2007 | 63.74 | 66.08 | 63.53 | 65.77 | 4,206,149 | +1.46(+2.27%) |
Aug 15, 2007 | 64.89 | 66.14 | 64.14 | 64.32 | 3,097,430 | -0.80(-1.23%) |
Aug 14, 2007 | 66.65 | 67.21 | 65.00 | 65.12 | 2,047,398 | -1.31(-1.97%) |
Aug 13, 2007 | 65.06 | 68.32 | 65.06 | 66.43 | 2,963,435 | +0.38(+0.58%) |
Aug 10, 2007 | 64.07 | 66.47 | 62.39 | 66.05 | 4,774,632 | +1.83(+2.84%) |
Aug 09, 2007 | 66.71 | 67.50 | 64.12 | 64.22 | 5,118,117 | -4.39(-6.40%) |
Aug 08, 2007 | 68.93 | 69.41 | 67.67 | 68.61 | 3,831,418 | -0.53(-0.76%) |
Aug 07, 2007 | 68.43 | 70.17 | 67.49 | 69.13 | 4,033,779 | +0.06(+0.09%) |
Aug 06, 2007 | 66.60 | 69.16 | 64.81 | 69.07 | 5,499,838 | +2.07(+3.10%) |
Aug 03, 2007 | 67.42 | 69.42 | 66.72 | 67.00 | 5,260,131 | -2.42(-3.49%) |
Aug 02, 2007 | 71.22 | 71.50 | 68.71 | 69.42 | 3,251,826 | -0.60(-0.86%) |